FCCO

Historical Stock Prices

$11.99
*  
0.01
0.08%
Get FCCO Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading FCCO now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 11.95 12.05 11.95 11.99 12,042
04/23/2015 11.67 11.98 11.66 11.98 429
04/22/2015 11.67 11.67 11.66 11.67 1,307
04/21/2015 11.77 11.77 11.69 11.69 601
04/20/2015 11.5 11.5 11.15 11.45 13,531
04/17/2015 11.6 11.6 11.536 11.536 479
04/16/2015 11.41 11.646 11.41 11.6001 828
04/15/2015 11.55 11.55 11.55 11.55 774
04/14/2015 11.56 11.63 11.55 11.55 891
04/13/2015 11.806 11.93 11.64 11.64 1,474
04/10/2015 12.01 12.01 11.62 11.64 2,115
04/09/2015 12.01 12.01 12.01 12.01 100
04/08/2015 12.05 12.09 12.05 12.07 3,682
04/07/2015 11.91 12.0538 11.91 12.029 452
04/06/2015 12.1 12.1 11.87 11.9 7,635
04/02/2015 12.0999 12.0999 12.0999 12.0999 00
04/01/2015 11.94 12.0999 11.94 12.0999 3,925
03/31/2015 11.75 11.75 11.66 11.66 800
03/30/2015 11.65 11.77 11.65 11.77 584
03/27/2015 11.7001 11.7001 11.7001 11.7001 00
03/26/2015 11.7001 11.7001 11.7001 11.7001 00
03/25/2015 11.75 11.7501 11.7001 11.7001 2,908
03/24/2015 11.78 11.8 11.56 11.78 5,673
03/23/2015 11.85 11.86 11.7701 11.8 14,775
03/20/2015 11.78 11.95 11.77 11.77 5,748
03/19/2015 11.81 11.82 11.75 11.82 9,394
03/18/2015 11.55 11.9 11.55 11.61 5,247
03/17/2015 11.82 11.82 11.55 11.56 7,198
03/16/2015 11.76 11.76 11.75 11.7501 2,789
03/13/2015 11.78 11.784 11.75 11.75 2,100
03/12/2015 11.761 11.761 11.76 11.76 578
03/11/2015 11.78 11.99 11.76 11.79 770
03/10/2015 11.77 11.77 11.77 11.77 201
03/09/2015 11.77 12.03 11.77 11.77 16,599
03/06/2015 11.78 12 11.78 11.91 5,082
03/05/2015 11.86 11.86 11.85 11.85 5,100
03/04/2015 11.78 11.85 11.78 11.825 9,522
03/03/2015 11.78 11.78 11.78 11.78 949
03/02/2015 11.77 11.869 11.76 11.78 4,687
02/27/2015 11.7601 11.84 11.7601 11.78 643
02/26/2015 11.79 11.8199 11.76 11.78 1,703
02/25/2015 11.77 11.77 11.76 11.76 2,223
02/24/2015 11.79 11.82 11.77 11.77 603
02/23/2015 11.76 11.7898 11.75 11.75 4,279
02/20/2015 11.74 11.75 11.73 11.73 9,356
02/19/2015 11.49 11.7501 11.49 11.7075 12,978
02/18/2015 11.599 11.599 11.5 11.5 5,319
02/17/2015 11.34 11.54 11.34 11.5 6,318
02/13/2015 11.25 11.5 11.25 11.49 12,858
02/12/2015 11.23 11.43 11.23 11.3 12,678
02/11/2015 11.35 11.35 11.35 11.35 240
02/10/2015 11.57 11.57 11.35 11.37 2,573
02/09/2015 11.27 11.46 11.26 11.46 2,206
02/06/2015 11.2 11.3899 11.2 11.35 3,632
02/05/2015 11.49 11.49 11.1 11.34 2,910
02/04/2015 11.68 11.68 11.25 11.25 8,520
02/03/2015 11.5 11.5 11.04 11.385 6,147
02/02/2015 11.05 11.49 11.05 11.28 1,949
01/30/2015 10.9501 11 10.9501 11 647
01/29/2015 11.08 11.09 11 11 8,752
01/28/2015 11.131 11.131 11.05 11.05 499
01/27/2015 11.0551 11.06 11.0551 11.06 1,100
01/26/2015 10.86 11.13 10.86 11.06 9,520
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?